日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

知多鋼業(5993)の株価時系列情報

知多鋼業(5993)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2018/12/28 656 665 645 665 1,700
2018/12/27 700 700 662 670 1,300
2018/12/26 610 650 610 650 1,300
2018/12/25 660 660 610 610 9,700
2018/12/21 670 670 643 660 2,500
2018/12/20 698 710 670 670 2,400
2018/12/19 710 710 710 710 200
2018/12/18 710 710 710 710 900
2018/12/17 710 710 692 710 1,400
2018/12/14 715 715 700 710 2,100
2018/12/13 715 715 715 715 700
2018/12/12 701 715 700 715 800
2018/12/11 726 729 700 715 1,800
2018/12/10 745 745 726 726 3,400
2018/12/06 790 790 740 760 1,800
2018/12/05 793 793 790 790 1,500
2018/12/04 793 793 793 793 100
2018/12/03 792 795 790 790 400
2018/11/30 783 799 783 783 1,400
2018/11/29 785 785 780 780 200
2018/11/28 774 774 773 773 1,300
2018/11/27 770 770 770 770 300
2018/11/26 756 756 756 756 100
2018/11/21 752 752 752 752 100
2018/11/20 750 752 750 752 600
2018/11/19 755 765 755 765 5,600
2018/11/16 770 770 757 757 500
2018/11/15 757 770 757 770 1,000
2018/11/14 781 781 770 770 700
2018/11/13 800 810 800 810 600
2018/11/12 816 816 801 801 200
2018/11/09 785 795 785 795 2,400
2018/11/08 814 815 810 815 1,500
2018/11/06 810 810 810 810 500
2018/11/05 825 825 825 825 1,000
2018/11/02 800 829 800 825 2,000
2018/11/01 800 800 800 800 300
2018/10/31 790 800 790 800 300
2018/10/30 765 770 735 770 2,700
2018/10/29 810 810 780 780 1,500
2018/10/26 828 830 814 814 1,200
2018/10/25 849 849 830 830 3,600
2018/10/24 835 849 833 849 400
2018/10/23 834 834 833 833 200
2018/10/22 838 838 838 838 100
2018/10/19 834 838 834 838 2,300
2018/10/17 839 841 839 841 1,100
2018/10/16 836 836 836 836 500
2018/10/15 831 831 831 831 1,200
2018/10/12 830 841 830 831 1,000
2018/10/11 861 861 838 838 700
2018/10/10 881 881 873 873 400
2018/10/09 882 882 873 881 1,700
2018/10/05 900 900 882 900 3,500
2018/10/04 905 920 900 900 800
2018/10/03 900 900 900 900 200
2018/10/02 900 900 900 900 100
2018/10/01 890 890 890 890 100
2018/09/26 900 900 900 900 300
2018/09/25 910 910 891 900 2,200
2018/09/21 886 910 886 910 400
2018/09/20 900 900 900 900 100
2018/09/19 909 910 900 900 700
2018/09/18 909 909 909 909 200
2018/09/14 901 910 901 910 700
2018/09/13 900 901 900 901 1,100
2018/09/12 895 895 895 895 700
2018/09/11 880 883 880 880 700
2018/09/10 876 881 876 878 1,200
2018/09/06 891 891 891 891 200
2018/09/05 893 893 891 891 2,200
2018/09/03 893 893 893 893 100
2018/08/31 895 895 895 895 200
2018/08/30 909 909 900 900 300
2018/08/28 907 907 905 905 1,400
2018/08/27 908 912 905 905 3,400
2018/08/24 909 915 900 908 900
2018/08/23 894 894 894 894 100
2018/08/22 904 904 893 893 500
2018/08/21 900 900 900 900 100
2018/08/20 909 909 900 900 400
2018/08/17 900 900 895 900 1,500
2018/08/16 901 901 900 900 200
2018/08/15 907 907 907 907 100
2018/08/14 912 912 912 912 100
2018/08/13 925 925 896 910 1,900
2018/08/08 931 931 931 931 300
2018/08/07 937 937 935 935 400
2018/08/06 936 937 936 937 1,100
2018/08/03 937 937 936 936 200
2018/08/02 960 960 937 937 1,300
2018/08/01 960 960 960 960 200
2018/07/31 964 964 955 955 3,800
2018/07/30 960 960 960 960 100
2018/07/27 952 952 952 952 500
2018/07/26 937 937 937 937 500
2018/07/25 929 954 929 933 4,700
2018/07/24 914 929 914 929 400
2018/07/23 908 908 903 903 400
2018/07/20 908 908 908 908 100
2018/07/19 905 916 905 916 600
2018/07/18 901 901 901 901 200
2018/07/17 902 906 900 900 700
2018/07/13 900 900 900 900 100
2018/07/12 903 905 903 905 300
2018/07/11 906 906 901 901 600
2018/07/10 922 923 919 923 500
2018/07/09 913 913 913 913 300
2018/07/06 913 913 898 898 300
2018/07/05 889 914 889 900 3,100
2018/07/04 915 915 915 915 400
2018/07/03 926 970 926 928 3,400
2018/07/02 919 930 911 911 1,000
2018/06/29 913 919 913 919 1,000
2018/06/28 935 935 935 935 100
2018/06/25 950 950 936 950 9,000
2018/06/22 950 950 950 950 100
2018/06/21 980 980 950 950 2,000
2018/06/19 998 1,000 978 978 2,400
2018/06/18 999 999 980 985 600
2018/06/15 980 994 980 990 400
2018/06/14 971 971 971 971 300
2018/06/13 972 978 972 978 1,000
2018/06/12 965 970 965 965 22,400
2018/06/11 955 955 955 955 100
2018/06/08 970 970 970 970 200
2018/06/07 980 980 970 970 2,100
2018/06/06 966 979 966 979 200
2018/06/05 980 980 962 979 2,000
2018/06/04 970 980 960 980 2,000
2018/06/01 985 985 981 985 3,900
2018/05/31 981 985 981 985 300
2018/05/30 982 983 980 981 800
2018/05/29 990 990 983 983 600
2018/05/28 997 997 994 994 3,700
2018/05/25 995 995 994 994 7,400
2018/05/24 997 997 982 994 1,300
2018/05/23 997 997 997 997 100
2018/05/22 997 999 997 999 1,000
2018/05/21 987 988 987 988 400
2018/05/18 975 975 975 975 400
2018/05/17 966 971 966 971 700
2018/05/16 966 970 966 970 200
2018/05/15 990 990 966 966 500
2018/05/14 995 995 990 990 1,200
2018/05/11 1,000 1,000 995 995 1,100
2018/05/10 975 997 951 997 2,000
2018/05/09 965 965 960 960 300
2018/05/08 989 989 950 960 1,400
2018/05/07 960 960 950 950 2,100
2018/05/02 960 960 960 960 100
2018/05/01 945 956 940 956 1,100
2018/04/27 945 945 945 945 200
2018/04/26 945 945 945 945 1,000
2018/04/25 940 940 929 930 6,600
2018/04/24 940 940 939 940 1,800
2018/04/20 936 936 924 936 800
2018/04/19 950 950 921 921 1,400
2018/04/18 926 940 926 940 200
2018/04/12 940 940 940 940 300
2018/04/11 930 930 930 930 4,400
2018/04/10 948 948 925 944 6,800
2018/04/09 925 935 910 935 10,500
2018/04/06 907 910 873 910 2,000
2018/04/05 900 900 885 899 2,300
2018/04/04 900 900 890 900 700
2018/04/03 885 885 885 885 700
2018/04/02 876 881 876 881 900
2018/03/27 835 865 835 865 2,000
2018/03/26 855 855 830 830 7,900
2018/03/23 860 865 853 855 900
2018/03/22 865 865 865 865 2,300
2018/03/20 865 865 864 865 8,900
2018/03/19 851 890 851 860 1,700
2018/03/16 857 861 841 857 1,500
2018/03/15 867 867 855 861 1,200
2018/03/14 871 876 866 871 2,400
2018/03/13 881 881 881 881 1,000
2018/03/12 900 900 891 896 1,700
2018/03/09 910 910 905 905 400
2018/03/08 916 920 912 920 4,300
2018/03/05 925 925 920 920 1,900
2018/03/02 940 940 925 925 1,400
2018/03/01 940 940 940 940 900
2018/02/28 944 944 940 940 400
2018/02/27 940 940 940 940 300
2018/02/26 944 944 940 940 3,500
2018/02/23 944 944 944 944 300
2018/02/22 935 944 926 940 800
2018/02/21 933 933 933 933 100
2018/02/20 930 935 930 933 1,400
2018/02/19 919 930 919 930 800
2018/02/16 921 921 920 920 1,300
2018/02/15 906 920 906 920 600
2018/02/14 950 950 902 906 2,800
2018/02/13 931 931 930 931 900
2018/02/09 905 920 900 920 1,500
2018/02/08 940 948 930 935 1,400
2018/02/07 930 958 930 935 2,700
2018/02/06 903 925 885 914 3,800
2018/02/05 985 985 932 932 5,300
2018/02/02 985 985 985 985 500
2018/02/01 963 976 963 976 2,300
2018/01/31 976 976 965 970 1,200
2018/01/30 981 987 976 976 2,400
2018/01/29 1,000 1,004 996 996 700
2018/01/26 996 1,005 995 1,000 1,200
2018/01/25 1,000 1,000 995 999 2,600
2018/01/24 1,030 1,030 995 1,000 3,900
2018/01/23 1,000 1,000 1,000 1,000 1,500
2018/01/22 1,000 1,015 998 998 1,700
2018/01/19 975 995 975 981 1,800
2018/01/18 975 1,000 975 995 2,000
2018/01/17 980 988 968 983 600
2018/01/16 979 985 978 979 4,600
2018/01/15 955 979 953 979 6,400
2018/01/12 950 964 950 952 1,600
2018/01/11 950 950 950 950 1,000
2018/01/10 935 950 935 950 4,300
2018/01/09 936 936 922 929 5,800
2018/01/05 926 939 925 928 1,700
2018/01/04 933 934 910 910 6,500

このページの先頭へ